Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
444.45-10.34 (-2.27%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:225.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814C002250002020-08-06 3:29PM EDT2020-08-14232.70218.25220.750.00-400186.72%
AAPL200821C002250002020-08-06 2:57PM EDT2020-08-21230.66218.25220.950.00-20141.99%
AAPL200828C002250002020-08-07 3:00PM EDT2020-08-28220.00218.05221.05-10.95-4.74%80109.57%
AAPL200918C002250002020-08-07 11:16AM EDT2020-09-18226.40218.25221.10-3.40-1.48%99083.79%
AAPL201016C002250002020-08-06 3:33PM EDT2020-10-16231.10218.60221.300.00-135271.63%
AAPL201120C002250002020-07-31 11:58AM EDT2020-11-20185.05219.15221.700.00-8464.48%
AAPL210115C002250002020-08-07 2:37PM EDT2021-01-15220.00219.80222.70-8.50-3.72%444,27257.76%
AAPL210618C002250002020-08-06 2:52PM EDT2021-06-18232.13221.35224.350.00-983650.88%
AAPL220121C002250002020-08-07 11:49AM EDT2022-01-21226.17223.80228.00-10.10-4.27%946345.19%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814P002250002020-07-28 10:02AM EDT2020-08-140.010.000.080.00-1031182.81%
AAPL200821P002250002020-08-06 12:20PM EDT2020-08-210.010.010.080.00-1252125.78%
AAPL200828P002250002020-08-03 10:04AM EDT2020-08-280.300.010.100.00-112103.32%
AAPL200904P002250002020-07-31 3:58PM EDT2020-09-040.130.000.360.00-22100.68%
AAPL200911P002250002020-08-03 3:04PM EDT2020-09-110.120.000.380.00-5590.33%
AAPL200918P002250002020-08-06 12:50PM EDT2020-09-180.120.090.21+0.03+33.33%11,74580.08%
AAPL201016P002250002020-08-07 3:02PM EDT2020-10-160.320.260.400.00-375467.82%
AAPL201120P002250002020-08-05 12:16PM EDT2020-11-200.690.720.94+0.04+6.15%515962.92%
AAPL210115P002250002020-08-07 12:15PM EDT2021-01-151.541.591.78+0.10+6.94%1343,26557.13%
AAPL210618P002250002020-08-07 1:26PM EDT2021-06-184.003.954.30+0.28+7.53%181349.39%
AAPL220121P002250002020-08-03 12:44PM EDT2022-01-217.377.658.550.00-11,77045.24%